フジッコ(2908)の株価時系列情報
フジッコ(2908)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/06/19 | 1,490 | 1,498 | 1,488 | 1,498 | 70,800 |
| 2026/06/18 | 1,487 | 1,492 | 1,482 | 1,492 | 51,500 |
| 2026/06/17 | 1,506 | 1,512 | 1,486 | 1,486 | 51,000 |
| 2026/06/16 | 1,501 | 1,504 | 1,487 | 1,494 | 77,900 |
| 2026/06/15 | 1,525 | 1,526 | 1,504 | 1,504 | 67,700 |
| 2026/06/12 | 1,515 | 1,524 | 1,511 | 1,519 | 66,800 |
| 2026/06/11 | 1,509 | 1,515 | 1,500 | 1,513 | 63,100 |
| 2026/06/10 | 1,489 | 1,506 | 1,487 | 1,506 | 84,100 |
| 2026/06/09 | 1,481 | 1,492 | 1,477 | 1,483 | 53,900 |
| 2026/06/08 | 1,480 | 1,497 | 1,477 | 1,479 | 66,200 |
| 2026/06/05 | 1,480 | 1,491 | 1,473 | 1,487 | 44,000 |
| 2026/06/04 | 1,478 | 1,479 | 1,468 | 1,470 | 35,000 |
| 2026/06/03 | 1,460 | 1,481 | 1,455 | 1,481 | 77,600 |
| 2026/06/02 | 1,465 | 1,471 | 1,455 | 1,469 | 102,300 |
| 2026/06/01 | 1,500 | 1,500 | 1,471 | 1,472 | 92,200 |
| 2026/05/29 | 1,482 | 1,504 | 1,477 | 1,499 | 92,900 |
| 2026/05/28 | 1,471 | 1,485 | 1,471 | 1,477 | 57,500 |
| 2026/05/27 | 1,470 | 1,474 | 1,464 | 1,469 | 79,500 |
| 2026/05/26 | 1,470 | 1,475 | 1,466 | 1,475 | 71,900 |
| 2026/05/25 | 1,489 | 1,492 | 1,470 | 1,471 | 90,700 |
| 2026/05/22 | 1,485 | 1,493 | 1,477 | 1,493 | 56,900 |
| 2026/05/21 | 1,490 | 1,494 | 1,486 | 1,486 | 40,400 |
| 2026/05/20 | 1,486 | 1,494 | 1,480 | 1,490 | 66,200 |
| 2026/05/19 | 1,480 | 1,494 | 1,480 | 1,483 | 83,300 |
| 2026/05/18 | 1,493 | 1,495 | 1,473 | 1,476 | 158,200 |
| 2026/05/15 | 1,486 | 1,503 | 1,484 | 1,493 | 65,300 |
| 2026/05/14 | 1,494 | 1,503 | 1,480 | 1,491 | 139,600 |
| 2026/05/13 | 1,518 | 1,522 | 1,494 | 1,494 | 177,800 |
| 2026/05/12 | 1,506 | 1,522 | 1,505 | 1,518 | 54,800 |
| 2026/05/11 | 1,510 | 1,513 | 1,506 | 1,508 | 80,300 |
| 2026/05/08 | 1,523 | 1,524 | 1,514 | 1,515 | 94,100 |
| 2026/05/07 | 1,524 | 1,529 | 1,518 | 1,523 | 66,700 |
| 2026/05/01 | 1,535 | 1,535 | 1,517 | 1,524 | 69,300 |
| 2026/04/30 | 1,536 | 1,536 | 1,523 | 1,527 | 47,900 |
| 2026/04/28 | 1,522 | 1,545 | 1,522 | 1,545 | 51,400 |
| 2026/04/27 | 1,526 | 1,527 | 1,522 | 1,522 | 63,300 |
| 2026/04/24 | 1,528 | 1,536 | 1,527 | 1,527 | 57,500 |
| 2026/04/23 | 1,541 | 1,545 | 1,523 | 1,523 | 150,600 |
| 2026/04/22 | 1,561 | 1,561 | 1,544 | 1,544 | 147,200 |
| 2026/04/21 | 1,567 | 1,567 | 1,561 | 1,561 | 75,800 |
| 2026/04/20 | 1,573 | 1,576 | 1,565 | 1,565 | 69,300 |
| 2026/04/17 | 1,570 | 1,575 | 1,569 | 1,570 | 41,700 |
| 2026/04/16 | 1,580 | 1,582 | 1,571 | 1,571 | 39,900 |
| 2026/04/15 | 1,570 | 1,580 | 1,570 | 1,576 | 60,800 |
| 2026/04/14 | 1,583 | 1,587 | 1,572 | 1,573 | 61,800 |
| 2026/04/13 | 1,588 | 1,594 | 1,581 | 1,583 | 34,100 |
| 2026/04/10 | 1,598 | 1,598 | 1,584 | 1,587 | 33,200 |
| 2026/04/09 | 1,599 | 1,601 | 1,588 | 1,590 | 33,700 |
| 2026/04/08 | 1,603 | 1,608 | 1,594 | 1,595 | 60,500 |
| 2026/04/07 | 1,599 | 1,608 | 1,596 | 1,600 | 26,700 |
| 2026/04/06 | 1,600 | 1,602 | 1,596 | 1,599 | 26,900 |
| 2026/04/03 | 1,591 | 1,603 | 1,591 | 1,594 | 20,900 |
| 2026/03/27 | 1,612 | 1,615 | 1,607 | 1,612 | 100,200 |
| 2026/03/26 | 1,600 | 1,610 | 1,599 | 1,610 | 48,600 |
| 2026/03/25 | 1,599 | 1,607 | 1,595 | 1,601 | 40,100 |
| 2026/03/24 | 1,581 | 1,595 | 1,581 | 1,585 | 48,800 |
| 2026/03/23 | 1,581 | 1,586 | 1,575 | 1,580 | 61,800 |
| 2026/03/19 | 1,595 | 1,597 | 1,581 | 1,581 | 59,200 |
| 2026/03/18 | 1,592 | 1,603 | 1,590 | 1,603 | 30,800 |
| 2026/03/17 | 1,577 | 1,593 | 1,577 | 1,586 | 33,200 |
| 2026/03/16 | 1,576 | 1,584 | 1,573 | 1,576 | 48,500 |
| 2026/03/13 | 1,578 | 1,588 | 1,574 | 1,577 | 67,400 |
| 2026/03/12 | 1,600 | 1,600 | 1,580 | 1,582 | 72,900 |
| 2026/03/11 | 1,603 | 1,609 | 1,600 | 1,600 | 34,100 |
| 2026/03/10 | 1,600 | 1,606 | 1,595 | 1,603 | 48,200 |
| 2026/03/09 | 1,589 | 1,600 | 1,575 | 1,600 | 92,100 |
| 2026/03/06 | 1,601 | 1,601 | 1,588 | 1,591 | 73,800 |
| 2026/03/05 | 1,605 | 1,622 | 1,601 | 1,608 | 47,100 |
| 2026/03/04 | 1,605 | 1,607 | 1,585 | 1,587 | 119,200 |
| 2026/03/03 | 1,626 | 1,626 | 1,611 | 1,611 | 61,900 |
| 2026/03/02 | 1,640 | 1,640 | 1,625 | 1,632 | 49,800 |
| 2026/02/27 | 1,642 | 1,646 | 1,632 | 1,645 | 37,800 |
| 2026/02/26 | 1,647 | 1,653 | 1,633 | 1,633 | 48,300 |
| 2026/02/25 | 1,652 | 1,654 | 1,646 | 1,650 | 57,400 |
| 2026/02/24 | 1,629 | 1,650 | 1,626 | 1,644 | 67,000 |
| 2026/02/20 | 1,627 | 1,627 | 1,616 | 1,623 | 33,700 |
| 2026/02/19 | 1,620 | 1,628 | 1,612 | 1,627 | 60,900 |
| 2026/02/18 | 1,633 | 1,633 | 1,622 | 1,622 | 29,700 |
| 2026/02/17 | 1,638 | 1,638 | 1,624 | 1,626 | 41,700 |
| 2026/02/16 | 1,630 | 1,639 | 1,625 | 1,635 | 47,400 |
| 2026/02/13 | 1,630 | 1,633 | 1,621 | 1,627 | 36,600 |
| 2026/02/12 | 1,625 | 1,636 | 1,624 | 1,631 | 56,300 |
| 2026/02/10 | 1,618 | 1,626 | 1,615 | 1,619 | 42,100 |
| 2026/02/09 | 1,619 | 1,623 | 1,611 | 1,615 | 50,500 |
| 2026/02/06 | 1,612 | 1,612 | 1,604 | 1,609 | 36,700 |
| 2026/02/05 | 1,618 | 1,620 | 1,610 | 1,611 | 50,300 |
| 2026/02/04 | 1,600 | 1,611 | 1,599 | 1,607 | 40,600 |
| 2026/02/03 | 1,612 | 1,612 | 1,597 | 1,601 | 49,200 |
| 2026/02/02 | 1,614 | 1,618 | 1,596 | 1,600 | 65,400 |
| 2026/01/30 | 1,594 | 1,620 | 1,590 | 1,614 | 61,600 |
| 2026/01/29 | 1,595 | 1,595 | 1,585 | 1,590 | 50,000 |
| 2026/01/28 | 1,605 | 1,605 | 1,593 | 1,594 | 77,400 |
| 2026/01/27 | 1,614 | 1,616 | 1,605 | 1,605 | 45,400 |
| 2026/01/26 | 1,616 | 1,619 | 1,604 | 1,614 | 63,600 |
| 2026/01/23 | 1,624 | 1,624 | 1,612 | 1,618 | 41,000 |
| 2026/01/22 | 1,613 | 1,625 | 1,611 | 1,620 | 46,700 |
| 2026/01/21 | 1,623 | 1,623 | 1,606 | 1,617 | 76,400 |
| 2026/01/20 | 1,620 | 1,628 | 1,615 | 1,627 | 45,400 |
| 2026/01/19 | 1,619 | 1,624 | 1,615 | 1,615 | 50,400 |
| 2026/01/16 | 1,606 | 1,618 | 1,603 | 1,618 | 45,100 |
| 2026/01/15 | 1,600 | 1,610 | 1,600 | 1,610 | 46,600 |
| 2026/01/14 | 1,601 | 1,605 | 1,592 | 1,596 | 66,600 |
| 2026/01/13 | 1,608 | 1,613 | 1,601 | 1,601 | 62,000 |
| 2026/01/09 | 1,598 | 1,607 | 1,598 | 1,605 | 34,000 |
| 2026/01/08 | 1,593 | 1,594 | 1,587 | 1,594 | 44,200 |
| 2026/01/07 | 1,592 | 1,602 | 1,587 | 1,595 | 48,100 |
| 2026/01/06 | 1,589 | 1,598 | 1,587 | 1,598 | 38,500 |
| 2026/01/05 | 1,588 | 1,590 | 1,584 | 1,585 | 43,100 |
| 2025/12/30 | 1,588 | 1,589 | 1,583 | 1,583 | 32,800 |
| 2025/12/29 | 1,579 | 1,583 | 1,574 | 1,583 | 56,800 |
| 2025/12/26 | 1,575 | 1,579 | 1,573 | 1,579 | 56,100 |
| 2025/12/25 | 1,573 | 1,576 | 1,572 | 1,575 | 40,100 |
| 2025/12/24 | 1,572 | 1,581 | 1,571 | 1,571 | 61,500 |
| 2025/12/23 | 1,570 | 1,576 | 1,569 | 1,576 | 64,600 |
| 2025/12/22 | 1,580 | 1,580 | 1,570 | 1,570 | 51,600 |
| 2025/12/19 | 1,580 | 1,582 | 1,575 | 1,580 | 38,200 |
| 2025/12/18 | 1,574 | 1,582 | 1,571 | 1,580 | 60,300 |
| 2025/12/17 | 1,575 | 1,575 | 1,568 | 1,571 | 47,300 |
| 2025/12/16 | 1,579 | 1,580 | 1,570 | 1,570 | 64,100 |
| 2025/12/15 | 1,580 | 1,580 | 1,571 | 1,576 | 44,300 |
| 2025/12/12 | 1,580 | 1,585 | 1,571 | 1,571 | 42,800 |
| 2025/12/11 | 1,583 | 1,585 | 1,571 | 1,571 | 52,900 |
| 2025/12/10 | 1,572 | 1,586 | 1,572 | 1,582 | 51,600 |
| 2025/12/09 | 1,575 | 1,577 | 1,570 | 1,570 | 55,400 |
| 2025/12/08 | 1,576 | 1,583 | 1,570 | 1,575 | 77,500 |
| 2025/12/05 | 1,586 | 1,587 | 1,575 | 1,575 | 62,200 |
| 2025/12/04 | 1,592 | 1,592 | 1,585 | 1,587 | 44,800 |
| 2025/12/03 | 1,594 | 1,598 | 1,589 | 1,589 | 38,500 |
| 2025/12/02 | 1,603 | 1,603 | 1,597 | 1,598 | 26,200 |
| 2025/12/01 | 1,612 | 1,612 | 1,597 | 1,601 | 49,600 |
| 2025/11/28 | 1,617 | 1,622 | 1,608 | 1,612 | 50,000 |
| 2025/11/27 | 1,615 | 1,617 | 1,611 | 1,614 | 25,600 |
| 2025/11/26 | 1,605 | 1,615 | 1,605 | 1,615 | 27,100 |
| 2025/11/25 | 1,605 | 1,611 | 1,600 | 1,600 | 27,700 |
| 2025/11/21 | 1,582 | 1,611 | 1,582 | 1,611 | 50,600 |
| 2025/11/20 | 1,591 | 1,595 | 1,580 | 1,580 | 30,200 |
| 2025/11/19 | 1,597 | 1,604 | 1,586 | 1,588 | 36,800 |
| 2025/11/18 | 1,596 | 1,609 | 1,595 | 1,597 | 36,000 |
| 2025/11/17 | 1,590 | 1,603 | 1,590 | 1,603 | 38,600 |
| 2025/11/14 | 1,585 | 1,594 | 1,580 | 1,588 | 32,300 |
| 2025/11/13 | 1,585 | 1,593 | 1,582 | 1,587 | 28,600 |
| 2025/11/12 | 1,575 | 1,600 | 1,575 | 1,581 | 55,200 |
| 2025/11/11 | 1,577 | 1,580 | 1,567 | 1,580 | 36,700 |
| 2025/11/10 | 1,575 | 1,577 | 1,568 | 1,577 | 44,800 |
| 2025/11/07 | 1,562 | 1,574 | 1,559 | 1,574 | 46,000 |
| 2025/11/06 | 1,566 | 1,569 | 1,560 | 1,560 | 52,000 |
| 2025/11/05 | 1,578 | 1,586 | 1,564 | 1,565 | 86,100 |
| 2025/11/04 | 1,591 | 1,591 | 1,574 | 1,578 | 108,100 |
| 2025/10/31 | 1,595 | 1,611 | 1,584 | 1,598 | 125,000 |
| 2025/10/30 | 1,605 | 1,605 | 1,592 | 1,595 | 245,900 |
| 2025/10/29 | 1,605 | 1,613 | 1,595 | 1,598 | 71,400 |
| 2025/10/28 | 1,626 | 1,626 | 1,606 | 1,613 | 47,300 |
| 2025/10/27 | 1,621 | 1,629 | 1,620 | 1,629 | 45,600 |
| 2025/10/24 | 1,618 | 1,630 | 1,607 | 1,615 | 93,000 |
| 2025/10/23 | 1,613 | 1,629 | 1,612 | 1,624 | 31,800 |
| 2025/10/22 | 1,621 | 1,629 | 1,612 | 1,612 | 56,900 |
| 2025/10/21 | 1,627 | 1,632 | 1,621 | 1,621 | 28,000 |
| 2025/10/20 | 1,630 | 1,636 | 1,628 | 1,630 | 37,900 |
| 2025/10/17 | 1,618 | 1,626 | 1,618 | 1,622 | 26,500 |
| 2025/10/16 | 1,612 | 1,620 | 1,612 | 1,618 | 29,700 |
| 2025/10/15 | 1,611 | 1,620 | 1,611 | 1,616 | 31,000 |
| 2025/10/14 | 1,594 | 1,610 | 1,586 | 1,606 | 62,600 |
| 2025/10/10 | 1,602 | 1,609 | 1,596 | 1,605 | 57,700 |
| 2025/10/09 | 1,618 | 1,618 | 1,605 | 1,609 | 51,400 |
| 2025/10/08 | 1,625 | 1,634 | 1,618 | 1,618 | 40,100 |
| 2025/10/07 | 1,622 | 1,626 | 1,619 | 1,621 | 34,300 |
| 2025/10/06 | 1,632 | 1,632 | 1,621 | 1,625 | 40,800 |
| 2025/10/03 | 1,625 | 1,630 | 1,618 | 1,618 | 42,000 |
| 2025/10/02 | 1,628 | 1,632 | 1,618 | 1,626 | 48,000 |
| 2025/10/01 | 1,643 | 1,645 | 1,623 | 1,629 | 59,900 |
| 2025/09/30 | 1,658 | 1,658 | 1,644 | 1,645 | 58,100 |
| 2025/09/29 | 1,675 | 1,676 | 1,651 | 1,652 | 58,600 |
| 2025/09/26 | 1,678 | 1,687 | 1,673 | 1,687 | 83,200 |
| 2025/09/25 | 1,683 | 1,683 | 1,674 | 1,676 | 56,100 |
| 2025/09/24 | 1,675 | 1,685 | 1,672 | 1,681 | 43,900 |
| 2025/09/22 | 1,670 | 1,683 | 1,666 | 1,675 | 44,700 |
| 2025/09/19 | 1,675 | 1,678 | 1,663 | 1,669 | 62,900 |
| 2025/09/18 | 1,684 | 1,685 | 1,667 | 1,674 | 52,200 |
| 2025/09/17 | 1,670 | 1,685 | 1,669 | 1,682 | 85,500 |
| 2025/09/16 | 1,653 | 1,670 | 1,650 | 1,669 | 40,400 |
| 2025/09/12 | 1,652 | 1,659 | 1,648 | 1,659 | 43,300 |
| 2025/09/11 | 1,656 | 1,662 | 1,650 | 1,652 | 24,900 |
| 2025/09/10 | 1,660 | 1,661 | 1,651 | 1,656 | 33,600 |
| 2025/09/09 | 1,666 | 1,670 | 1,660 | 1,660 | 39,300 |
| 2025/09/08 | 1,650 | 1,664 | 1,650 | 1,663 | 60,600 |
| 2025/09/05 | 1,650 | 1,651 | 1,642 | 1,649 | 34,300 |
| 2025/09/04 | 1,653 | 1,655 | 1,643 | 1,650 | 33,000 |
| 2025/09/03 | 1,650 | 1,654 | 1,647 | 1,653 | 52,500 |
| 2025/09/02 | 1,641 | 1,649 | 1,640 | 1,649 | 44,100 |
| 2025/09/01 | 1,630 | 1,641 | 1,627 | 1,636 | 41,700 |
| 2025/08/29 | 1,633 | 1,633 | 1,618 | 1,623 | 30,300 |
| 2025/08/28 | 1,628 | 1,630 | 1,620 | 1,630 | 26,400 |
| 2025/08/27 | 1,615 | 1,622 | 1,605 | 1,621 | 58,800 |
| 2025/08/26 | 1,638 | 1,640 | 1,621 | 1,621 | 68,600 |
| 2025/08/25 | 1,631 | 1,636 | 1,630 | 1,632 | 25,200 |
| 2025/08/22 | 1,631 | 1,637 | 1,630 | 1,633 | 19,100 |
| 2025/08/21 | 1,635 | 1,636 | 1,626 | 1,631 | 22,900 |
| 2025/08/20 | 1,624 | 1,640 | 1,624 | 1,635 | 42,700 |
| 2025/08/19 | 1,620 | 1,628 | 1,618 | 1,624 | 31,800 |
| 2025/08/18 | 1,616 | 1,625 | 1,616 | 1,620 | 30,000 |